Automatic Data Processing (NQ: ADP )

208.64 +1.79 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.39 35.55 34.99 35.16 4,791,353 -0.08(-0.23%)
Mar 30, 2009 35.19 35.33 34.77 35.24 4,039,736 -1.26(-3.45%)
Mar 26, 2009 36.42 36.79 35.54 36.50 6,379,468 +0.88(+2.47%)
Mar 25, 2009 35.80 36.30 34.99 35.62 8,322,637 -0.81(-2.22%)
Mar 24, 2009 36.99 37.00 36.30 36.43 4,789,671 -0.86(-2.31%)
Mar 23, 2009 36.61 37.49 36.50 37.29 6,740,511 +0.99(+2.73%)
Mar 20, 2009 37.22 37.35 35.87 36.30 5,562,214 -0.42(-1.14%)
Mar 19, 2009 37.30 37.32 36.41 36.72 3,849,582 -0.39(-1.05%)
Mar 18, 2009 36.18 37.31 36.00 37.11 5,248,502 +0.48(+1.31%)
Mar 17, 2009 35.98 36.75 35.00 36.63 4,894,729 +1.27(+3.59%)
Mar 16, 2009 35.98 35.98 34.88 35.36 3,625,848 +0.00(+0.00%)
Mar 13, 2009 35.96 35.96 34.42 35.36 3,271,623 +0.24(+0.68%)
Mar 12, 2009 33.44 35.25 33.44 35.12 4,449,121 +0.86(+2.51%)
Mar 11, 2009 35.00 35.43 34.02 34.26 4,697,591 -0.35(-1.01%)
Mar 10, 2009 33.50 34.64 32.90 34.61 5,832,889 +1.41(+4.25%)
Mar 09, 2009 33.04 33.75 32.80 33.20 5,642,543 -0.08(-0.24%)
Mar 06, 2009 32.03 33.48 32.03 33.28 7,559,114 +0.48(+1.46%)
Mar 05, 2009 33.95 33.95 32.59 32.80 5,660,280 -1.20(-3.53%)
Mar 04, 2009 33.85 34.45 32.79 34.00 6,511,385 +0.97(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.